35,700€
-0,28%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | - |
| 21.11.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 0,56% | - |
| 20.11.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 0,56% | - |
| 19.11.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | - |
| 18.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 15.11.2024 | 34,60 | 35,60 | 34,60 | 35,60 | 0,00% | - |
| 14.11.2024 | 35,20 | 35,60 | 35,20 | 35,60 | -0,56% | - |
| 13.11.2024 | 34,20 | 35,80 | 34,20 | 35,80 | 2,29% | - |
| 12.11.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 3,55% | - |
| 11.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 08.11.2024 | 33,20 | 34,40 | 33,20 | 34,40 | 1,18% | - |
| 07.11.2024 | 33,00 | 34,00 | 33,00 | 34,00 | 3,66% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 05.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 04.11.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 31.10.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -4,73% | - |
| 30.10.2024 | 34,20 | 34,20 | 33,80 | 33,80 | -2,87% | - |
| 29.10.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -1,69% | - |
| 28.10.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | - |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 24.10.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,66% | - |
| 23.10.2024 | 34,40 | 36,20 | 34,40 | 36,20 | 2,26% | - |
| 22.10.2024 | 33,60 | 35,40 | 33,60 | 35,40 | 2,31% | - |
| 21.10.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | - |
| 18.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 17.10.2024 | 34,20 | 35,00 | 34,20 | 35,00 | -0,57% | - |
| 16.10.2024 | 33,60 | 35,20 | 33,60 | 35,20 | 2,33% | - |
| 15.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 14.10.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 2,99% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 10.10.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 0,59% | - |
| 09.10.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 0,00% | - |
| 08.10.2024 | 33,60 | 34,00 | 33,60 | 34,00 | -1,16% | - |
| 07.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | - |
| 04.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 03.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 02.10.2024 | 33,40 | 34,40 | 33,40 | 34,40 | 2,38% | - |
| 01.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 30.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 27.09.2024 | 33,80 | 34,20 | 33,80 | 34,20 | -0,58% | - |
| 26.09.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -1,71% | - |
| 25.09.2024 | 34,40 | 35,00 | 34,40 | 35,00 | -1,13% | - |
| 24.09.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 136,00 |
| 23.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 20.09.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
| 19.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 18.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 17.09.2024 | 36,00 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 16.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 13.09.2024 | 35,60 | 37,00 | 35,60 | 37,00 | 3,93% | - |
| 12.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 11.09.2024 | 35,20 | 36,20 | 35,20 | 36,20 | 0,56% | - |
| 10.09.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 2,86% | - |
| 09.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 06.09.2024 | 34,80 | 35,20 | 34,80 | 35,20 | -1,68% | - |
| 05.09.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 0,56% | - |
| 04.09.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 0,00% | - |
| 03.09.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | - |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 30.08.2024 | 34,60 | 36,00 | 34,60 | 36,00 | 2,27% | - |
| 29.08.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 28.08.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 0,57% | - |
| 27.08.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 3,57% | - |
| 26.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 23.08.2024 | 33,80 | 34,20 | 33,80 | 34,20 | -0,58% | - |
| 22.08.2024 | 33,80 | 34,40 | 33,80 | 34,40 | -0,58% | - |
| 21.08.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 0,00% | - |
| 20.08.2024 | 34,00 | 34,60 | 34,00 | 34,60 | -0,57% | - |
| 19.08.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 0,58% | - |
| 16.08.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 1,76% | - |
| 15.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 14.08.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 0,58% | - |
| 13.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 12.08.2024 | 34,20 | 35,00 | 34,20 | 35,00 | -0,57% | - |
| 09.08.2024 | 34,40 | 35,20 | 34,40 | 35,20 | 2,92% | - |
| 08.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 07.08.2024 | 34,20 | 35,20 | 34,20 | 35,20 | 0,57% | - |
| 06.08.2024 | 33,20 | 35,00 | 33,20 | 35,00 | 5,42% | - |
| 05.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 01.08.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 1,80% | 15,00 |
| 31.07.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 0,00% | - |
| 30.07.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | - |
| 29.07.2024 | 32,00 | 33,20 | 32,00 | 33,20 | 5,73% | - |
| 26.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 25.07.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -3,03% | - |
| 24.07.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 23.07.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 3,07% | - |
| 22.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 19.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 18.07.2024 | 32,40 | 33,20 | 32,40 | 33,20 | 0,00% | - |
| 17.07.2024 | 32,40 | 33,20 | 32,40 | 33,20 | 0,00% | - |
| 16.07.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 2,47% | - |
| 15.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 12.07.2024 | 32,80 | 33,20 | 32,80 | 33,20 | -1,78% | - |
| 11.07.2024 | 33,60 | 33,80 | 33,60 | 33,80 | -1,74% | - |
| 10.07.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 0,00% | - |
| 09.07.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 1,78% | - |
| 08.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |